33,073€
-0,47%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,30 | 33,73 | 33,07 | 33,08 | -0,44% | 85,00 |
| 21.11.2024 | 32,49 | 33,28 | 32,44 | 33,23 | 2,20% | - |
| 20.11.2024 | 32,33 | 32,56 | 32,10 | 32,51 | 0,98% | 35,00 |
| 19.11.2024 | 32,09 | 32,23 | 31,83 | 32,20 | 0,37% | 150,00 |
| 18.11.2024 | 31,99 | 32,14 | 31,80 | 32,08 | 0,16% | 101,00 |
| 15.11.2024 | 31,34 | 32,04 | 31,14 | 32,03 | 1,47% | 101,00 |
| 14.11.2024 | 31,70 | 32,00 | 31,54 | 31,56 | -0,57% | 51,00 |
| 13.11.2024 | 31,22 | 31,77 | 31,19 | 31,74 | 1,50% | 3,00 |
| 12.11.2024 | 31,44 | 31,63 | 31,27 | 31,27 | -0,35% | 16,00 |
| 11.11.2024 | 30,89 | 31,52 | 30,88 | 31,38 | 1,77% | - |
| 08.11.2024 | 30,01 | 30,97 | 29,95 | 30,84 | 2,89% | 65,00 |
| 07.11.2024 | 30,35 | 30,45 | 29,73 | 29,97 | -1,25% | 1,00 |
| 06.11.2024 | 30,91 | 31,08 | 29,76 | 30,35 | 1,77% | 111,00 |
| 05.11.2024 | 29,50 | 29,85 | 29,23 | 29,83 | 1,39% | 4,00 |
| 04.11.2024 | 28,96 | 29,79 | 28,92 | 29,42 | 1,07% | 677,00 |
| 01.11.2024 | 30,01 | 30,43 | 29,06 | 29,11 | -2,87% | 2.897,00 |
| 31.10.2024 | 29,61 | 30,28 | 29,51 | 29,97 | 0,93% | - |
| 30.10.2024 | 29,65 | 29,88 | 29,49 | 29,69 | -0,02% | - |
| 29.10.2024 | 30,25 | 30,34 | 29,70 | 29,70 | -1,88% | - |
| 28.10.2024 | 30,15 | 30,34 | 29,98 | 30,26 | 0,60% | 300,00 |
| 25.10.2024 | 30,36 | 30,74 | 30,04 | 30,08 | -0,92% | 179,00 |
| 24.10.2024 | 30,66 | 30,77 | 30,24 | 30,36 | -1,08% | - |
| 23.10.2024 | 30,14 | 30,72 | 30,13 | 30,69 | 1,37% | 960,00 |
| 22.10.2024 | 30,12 | 30,31 | 29,94 | 30,28 | 0,07% | - |
| 21.10.2024 | 30,06 | 30,47 | 30,05 | 30,26 | 0,64% | 151,00 |
| 18.10.2024 | 29,85 | 30,11 | 29,70 | 30,07 | 0,46% | 1,00 |
| 17.10.2024 | 30,02 | 30,21 | 29,81 | 29,93 | -0,34% | 130,00 |
| 16.10.2024 | 29,72 | 30,09 | 29,69 | 30,03 | 1,16% | 380,00 |
| 15.10.2024 | 29,48 | 29,99 | 29,04 | 29,69 | 0,82% | 169,00 |
| 14.10.2024 | 29,01 | 29,51 | 28,97 | 29,44 | 1,60% | 142,00 |
| 11.10.2024 | 28,77 | 29,04 | 28,67 | 28,98 | 0,54% | 69,00 |
| 10.10.2024 | 29,12 | 29,25 | 28,78 | 28,83 | -1,08% | 62,00 |
| 09.10.2024 | 29,24 | 29,43 | 29,08 | 29,14 | -0,43% | 197,00 |
| 08.10.2024 | 29,08 | 29,37 | 28,95 | 29,27 | 0,77% | 100,00 |
| 07.10.2024 | 29,66 | 29,78 | 29,03 | 29,04 | -2,12% | 6,00 |
| 04.10.2024 | 29,72 | 29,88 | 29,22 | 29,67 | -0,24% | 135,00 |
| 03.10.2024 | 29,93 | 30,05 | 29,61 | 29,74 | -0,63% | 318,00 |
| 02.10.2024 | 29,95 | 30,21 | 29,75 | 29,93 | -0,37% | 211,00 |
| 01.10.2024 | 29,67 | 30,16 | 29,67 | 30,04 | 1,03% | 4.257,00 |
| 30.09.2024 | 29,44 | 29,74 | 29,31 | 29,74 | 0,98% | - |
| 27.09.2024 | 29,23 | 29,54 | 29,11 | 29,45 | 0,82% | - |
| 26.09.2024 | 29,47 | 29,53 | 29,09 | 29,21 | -0,70% | - |
| 25.09.2024 | 29,00 | 29,45 | 29,00 | 29,41 | 0,94% | - |
| 24.09.2024 | 29,54 | 29,61 | 29,09 | 29,14 | -1,35% | - |
| 23.09.2024 | 29,12 | 29,56 | 29,07 | 29,53 | 1,51% | - |
| 20.09.2024 | 28,46 | 29,21 | 28,42 | 29,09 | 2,14% | - |
| 19.09.2024 | 29,07 | 29,12 | 28,38 | 28,48 | -1,55% | 100,00 |
| 18.09.2024 | 29,18 | 29,22 | 28,56 | 28,93 | -0,70% | - |
| 17.09.2024 | 29,36 | 29,44 | 29,03 | 29,14 | -0,77% | 190,00 |
| 16.09.2024 | 29,24 | 29,51 | 29,10 | 29,36 | 0,21% | - |
| 13.09.2024 | 28,83 | 29,31 | 28,73 | 29,30 | 1,55% | 2,00 |
| 12.09.2024 | 29,06 | 29,22 | 28,71 | 28,85 | -0,55% | 202,00 |
| 11.09.2024 | 28,99 | 29,29 | 28,77 | 29,01 | -0,60% | - |
| 10.09.2024 | 29,10 | 29,47 | 29,04 | 29,19 | -0,72% | - |
| 09.09.2024 | 29,03 | 29,43 | 28,92 | 29,40 | 1,51% | 161,00 |
| 06.09.2024 | 28,94 | 29,18 | 28,83 | 28,96 | 0,12% | - |
| 05.09.2024 | 29,06 | 29,31 | 28,52 | 28,93 | -0,51% | 1.359,00 |
| 04.09.2024 | 28,94 | 29,29 | 28,92 | 29,07 | 0,16% | - |
| 03.09.2024 | 29,03 | 29,30 | 28,78 | 29,03 | -0,03% | 35,00 |
| 02.09.2024 | 28,87 | 29,16 | 28,80 | 29,03 | 0,52% | 428,00 |
| 30.08.2024 | 28,69 | 28,90 | 28,53 | 28,88 | 0,86% | 40,00 |
| 29.08.2024 | 28,60 | 28,80 | 28,26 | 28,64 | 0,21% | 250,00 |
| 28.08.2024 | 28,48 | 28,85 | 28,45 | 28,58 | 0,77% | 55,00 |
| 27.08.2024 | 28,54 | 28,67 | 28,36 | 28,36 | -0,76% | - |
| 26.08.2024 | 28,42 | 28,64 | 28,40 | 28,58 | 0,74% | 177,00 |
| 23.08.2024 | 28,41 | 28,52 | 28,33 | 28,37 | -0,10% | 33,00 |
| 22.08.2024 | 28,31 | 28,55 | 28,28 | 28,39 | 0,36% | 45,00 |
| 21.08.2024 | 28,34 | 28,39 | 28,22 | 28,29 | 0,03% | 12,00 |
| 20.08.2024 | 28,33 | 28,44 | 28,17 | 28,28 | -0,04% | - |
| 19.08.2024 | 28,21 | 28,36 | 28,09 | 28,29 | 0,08% | 270,00 |
| 16.08.2024 | 28,27 | 28,35 | 28,09 | 28,27 | 0,12% | - |
| 15.08.2024 | 28,27 | 28,40 | 28,05 | 28,24 | 0,13% | 178,00 |
| 14.08.2024 | 28,15 | 28,38 | 27,89 | 28,20 | 0,22% | 250,00 |
| 13.08.2024 | 28,22 | 28,34 | 27,98 | 28,14 | -0,20% | 1,00 |
| 12.08.2024 | 27,95 | 28,20 | 27,84 | 28,19 | 0,86% | 12,00 |
| 09.08.2024 | 27,95 | 28,11 | 27,44 | 27,95 | 0,07% | 115,00 |
| 08.08.2024 | 27,85 | 28,19 | 27,64 | 27,93 | -0,05% | 1,00 |
| 07.08.2024 | 27,74 | 28,32 | 27,63 | 27,95 | 0,98% | 231,00 |
| 06.08.2024 | 27,69 | 27,98 | 27,52 | 27,68 | 0,76% | 22,00 |
| 05.08.2024 | 27,76 | 28,38 | 27,37 | 27,47 | -2,10% | 1.614,00 |
| 02.08.2024 | 27,90 | 28,86 | 27,52 | 28,06 | -0,08% | 480,00 |
| 01.08.2024 | 27,50 | 28,11 | 27,45 | 28,08 | 2,44% | 243,00 |
| 31.07.2024 | 27,70 | 27,90 | 27,30 | 27,41 | -1,14% | 355,00 |
| 30.07.2024 | 27,41 | 27,84 | 27,32 | 27,73 | 1,15% | 449,00 |
| 29.07.2024 | 27,22 | 27,51 | 27,15 | 27,41 | 1,18% | 90,00 |
| 26.07.2024 | 26,99 | 27,20 | 26,93 | 27,09 | 0,50% | - |
| 25.07.2024 | 26,93 | 27,49 | 26,83 | 26,96 | 0,15% | 400,00 |
| 24.07.2024 | 26,46 | 26,99 | 26,37 | 26,92 | 1,53% | - |
| 23.07.2024 | 26,59 | 26,78 | 26,50 | 26,51 | -0,46% | 75,00 |
| 22.07.2024 | 26,29 | 26,69 | 26,28 | 26,63 | 1,32% | - |
| 19.07.2024 | 26,39 | 26,51 | 26,17 | 26,29 | -0,30% | 100,00 |
| 18.07.2024 | 26,29 | 26,70 | 26,18 | 26,37 | 0,37% | - |
| 17.07.2024 | 25,94 | 26,45 | 25,75 | 26,27 | 1,14% | 170,00 |
| 16.07.2024 | 25,71 | 26,05 | 25,62 | 25,97 | 1,14% | 75,00 |
| 15.07.2024 | 26,11 | 26,23 | 25,59 | 25,68 | -1,44% | 195,00 |
| 12.07.2024 | 26,01 | 26,14 | 25,83 | 26,06 | 0,31% | - |
| 11.07.2024 | 25,54 | 26,15 | 25,30 | 25,98 | 1,66% | - |
| 10.07.2024 | 25,32 | 25,55 | 25,21 | 25,55 | 0,79% | 52,00 |
| 09.07.2024 | 25,34 | 25,53 | 25,19 | 25,35 | 0,29% | 50,00 |
| 08.07.2024 | 25,26 | 25,43 | 25,14 | 25,28 | -0,08% | 402,00 |